NYSE - Delayed Quote • USD
Takeda Pharmaceutical Company Limited (TAK)
At close: May 2 at 4:00 PM EDT
After hours: May 2 at 7:47 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 2, 2024 | 13.29 | 13.31 | 13.21 | 13.27 | 13.27 | 1,033,500 |
May 1, 2024 | 13.10 | 13.28 | 13.08 | 13.19 | 13.19 | 1,293,600 |
Apr 30, 2024 | 13.14 | 13.23 | 13.08 | 13.08 | 13.08 | 909,500 |
Apr 29, 2024 | 13.15 | 13.19 | 13.11 | 13.17 | 13.17 | 1,333,100 |
Apr 26, 2024 | 13.08 | 13.08 | 13.01 | 13.03 | 13.03 | 1,213,500 |
Apr 25, 2024 | 13.15 | 13.19 | 13.05 | 13.07 | 13.07 | 1,697,100 |
Apr 24, 2024 | 13.32 | 13.33 | 13.21 | 13.23 | 13.23 | 924,500 |
Apr 23, 2024 | 13.37 | 13.41 | 13.30 | 13.38 | 13.38 | 1,702,400 |
Apr 22, 2024 | 13.31 | 13.41 | 13.30 | 13.36 | 13.36 | 1,561,400 |
Apr 19, 2024 | 13.18 | 13.26 | 13.17 | 13.24 | 13.24 | 1,273,400 |
Apr 18, 2024 | 13.16 | 13.23 | 13.12 | 13.16 | 13.16 | 1,287,700 |
Apr 17, 2024 | 13.18 | 13.18 | 13.11 | 13.15 | 13.15 | 1,639,900 |
Apr 16, 2024 | 13.22 | 13.30 | 13.22 | 13.23 | 13.23 | 2,279,100 |
Apr 15, 2024 | 13.31 | 13.35 | 13.17 | 13.18 | 13.18 | 1,788,800 |
Apr 12, 2024 | 13.51 | 13.56 | 13.35 | 13.37 | 13.37 | 2,244,600 |
Apr 11, 2024 | 13.49 | 13.60 | 13.47 | 13.58 | 13.58 | 3,030,900 |
Apr 10, 2024 | 13.50 | 13.59 | 13.46 | 13.57 | 13.57 | 2,419,000 |
Apr 9, 2024 | 13.67 | 13.69 | 13.59 | 13.65 | 13.65 | 1,432,000 |
Apr 8, 2024 | 13.63 | 13.78 | 13.62 | 13.67 | 13.67 | 2,064,200 |
Apr 5, 2024 | 13.52 | 13.62 | 13.44 | 13.62 | 13.62 | 1,822,600 |
Apr 4, 2024 | 13.55 | 13.61 | 13.46 | 13.48 | 13.48 | 1,783,300 |
Apr 3, 2024 | 13.51 | 13.58 | 13.47 | 13.53 | 13.53 | 1,760,200 |
Apr 2, 2024 | 13.58 | 13.60 | 13.48 | 13.55 | 13.55 | 1,856,100 |
Apr 1, 2024 | 13.78 | 13.78 | 13.62 | 13.67 | 13.67 | 1,158,900 |
Mar 28, 2024 | 13.94 | 13.96 | 13.82 | 13.89 | 13.89 | 1,484,600 |
Mar 27, 2024 | 14.37 | 14.37 | 14.18 | 14.19 | 14.19 | 1,714,300 |
Mar 26, 2024 | 14.41 | 14.45 | 14.38 | 14.39 | 14.39 | 2,070,400 |
Mar 25, 2024 | 14.19 | 14.25 | 14.08 | 14.15 | 14.15 | 2,264,300 |
Mar 22, 2024 | 14.46 | 14.46 | 14.38 | 14.41 | 14.41 | 1,147,400 |
Mar 21, 2024 | 14.43 | 14.53 | 14.35 | 14.36 | 14.36 | 1,859,700 |
Mar 20, 2024 | 14.45 | 14.55 | 14.35 | 14.55 | 14.55 | 1,568,900 |
Mar 19, 2024 | 14.55 | 14.55 | 14.39 | 14.41 | 14.41 | 1,779,200 |
Mar 18, 2024 | 14.55 | 14.61 | 14.54 | 14.56 | 14.56 | 1,208,100 |
Mar 15, 2024 | 14.37 | 14.51 | 14.34 | 14.47 | 14.47 | 2,316,700 |
Mar 14, 2024 | 14.49 | 14.49 | 14.31 | 14.34 | 14.34 | 1,199,600 |
Mar 13, 2024 | 14.40 | 14.43 | 14.35 | 14.42 | 14.42 | 1,488,800 |
Mar 12, 2024 | 14.50 | 14.51 | 14.37 | 14.37 | 14.37 | 2,101,800 |
Mar 11, 2024 | 14.59 | 14.66 | 14.53 | 14.57 | 14.57 | 1,326,400 |
Mar 8, 2024 | 14.78 | 14.81 | 14.72 | 14.77 | 14.77 | 1,157,500 |
Mar 7, 2024 | 14.77 | 14.87 | 14.76 | 14.86 | 14.86 | 1,429,100 |
Mar 6, 2024 | 14.61 | 14.71 | 14.57 | 14.69 | 14.69 | 1,749,200 |
Mar 5, 2024 | 14.46 | 14.49 | 14.36 | 14.40 | 14.40 | 956,000 |
Mar 4, 2024 | 14.46 | 14.51 | 14.40 | 14.48 | 14.48 | 1,726,300 |
Mar 1, 2024 | 14.54 | 14.58 | 14.49 | 14.56 | 14.56 | 1,073,500 |
Feb 29, 2024 | 14.63 | 14.63 | 14.53 | 14.59 | 14.59 | 1,372,900 |
Feb 28, 2024 | 14.68 | 14.70 | 14.63 | 14.65 | 14.65 | 964,500 |
Feb 27, 2024 | 14.81 | 14.88 | 14.78 | 14.84 | 14.84 | 1,165,800 |
Feb 26, 2024 | 14.80 | 14.87 | 14.75 | 14.81 | 14.81 | 1,608,500 |
Feb 23, 2024 | 14.64 | 14.68 | 14.57 | 14.62 | 14.62 | 5,120,800 |
Feb 22, 2024 | 14.71 | 14.73 | 14.63 | 14.64 | 14.64 | 1,601,600 |
Feb 21, 2024 | 14.69 | 14.74 | 14.63 | 14.74 | 14.74 | 1,454,200 |
Feb 20, 2024 | 14.72 | 14.88 | 14.72 | 14.82 | 14.82 | 1,838,300 |
Feb 16, 2024 | 14.55 | 14.68 | 14.54 | 14.62 | 14.62 | 1,432,000 |
Feb 15, 2024 | 14.42 | 14.48 | 14.38 | 14.42 | 14.42 | 1,142,800 |
Feb 14, 2024 | 14.40 | 14.55 | 14.39 | 14.54 | 14.54 | 2,201,300 |
Feb 13, 2024 | 14.33 | 14.38 | 14.29 | 14.34 | 14.34 | 2,094,800 |
Feb 12, 2024 | 14.25 | 14.32 | 14.22 | 14.31 | 14.31 | 1,139,600 |
Feb 9, 2024 | 14.17 | 14.25 | 14.15 | 14.24 | 14.24 | 1,206,400 |
Feb 8, 2024 | 14.06 | 14.08 | 13.94 | 14.00 | 14.00 | 973,000 |
Feb 7, 2024 | 14.17 | 14.24 | 14.16 | 14.18 | 14.18 | 1,434,500 |
Feb 6, 2024 | 13.95 | 14.19 | 13.95 | 14.16 | 14.16 | 2,700,200 |
Feb 5, 2024 | 14.13 | 14.13 | 13.85 | 13.92 | 13.92 | 4,500,500 |
Feb 2, 2024 | 14.41 | 14.48 | 14.21 | 14.28 | 14.28 | 5,799,100 |
Feb 1, 2024 | 14.67 | 14.67 | 14.06 | 14.38 | 14.38 | 3,501,400 |
Jan 31, 2024 | 14.70 | 14.80 | 14.57 | 14.60 | 14.60 | 1,961,800 |
Jan 30, 2024 | 14.61 | 14.65 | 14.52 | 14.54 | 14.54 | 1,646,700 |
Jan 29, 2024 | 14.66 | 14.77 | 14.65 | 14.77 | 14.77 | 1,594,700 |
Jan 26, 2024 | 14.59 | 14.65 | 14.53 | 14.60 | 14.60 | 1,252,200 |
Jan 25, 2024 | 14.64 | 14.65 | 14.54 | 14.63 | 14.63 | 1,465,300 |
Jan 24, 2024 | 14.81 | 14.86 | 14.66 | 14.68 | 14.68 | 1,657,100 |
Jan 23, 2024 | 14.77 | 14.80 | 14.69 | 14.73 | 14.73 | 3,511,800 |
Jan 22, 2024 | 14.77 | 14.82 | 14.74 | 14.79 | 14.79 | 1,127,800 |
Jan 19, 2024 | 14.66 | 14.72 | 14.62 | 14.71 | 14.71 | 1,083,400 |
Jan 18, 2024 | 14.84 | 14.88 | 14.77 | 14.87 | 14.87 | 1,274,700 |
Jan 17, 2024 | 14.83 | 14.86 | 14.80 | 14.86 | 14.86 | 2,245,000 |
Jan 16, 2024 | 14.91 | 15.03 | 14.91 | 15.01 | 15.01 | 3,249,200 |
Jan 12, 2024 | 15.02 | 15.07 | 14.95 | 15.04 | 15.04 | 1,924,300 |
Jan 11, 2024 | 14.84 | 14.96 | 14.80 | 14.93 | 14.93 | 2,946,700 |
Jan 10, 2024 | 14.86 | 14.89 | 14.83 | 14.88 | 14.88 | 1,076,100 |
Jan 9, 2024 | 14.79 | 14.88 | 14.75 | 14.76 | 14.76 | 1,405,800 |
Jan 8, 2024 | 14.68 | 14.84 | 14.68 | 14.83 | 14.83 | 1,929,500 |
Jan 5, 2024 | 14.65 | 14.84 | 14.65 | 14.72 | 14.72 | 1,668,000 |
Jan 4, 2024 | 14.50 | 14.59 | 14.47 | 14.55 | 14.55 | 1,753,500 |
Jan 3, 2024 | 14.28 | 14.38 | 14.26 | 14.34 | 14.34 | 1,278,700 |
Jan 2, 2024 | 14.12 | 14.35 | 14.12 | 14.34 | 14.34 | 1,739,200 |
Dec 29, 2023 | 14.20 | 14.27 | 14.20 | 14.27 | 14.27 | 1,118,300 |
Dec 28, 2023 | 14.20 | 14.29 | 14.20 | 14.22 | 14.22 | 1,587,000 |
Dec 27, 2023 | 14.06 | 14.08 | 14.04 | 14.07 | 14.07 | 1,003,300 |
Dec 26, 2023 | 14.03 | 14.09 | 14.03 | 14.06 | 14.06 | 757,800 |
Dec 22, 2023 | 14.03 | 14.13 | 14.02 | 14.05 | 14.05 | 943,400 |
Dec 21, 2023 | 13.97 | 14.01 | 13.89 | 13.97 | 13.97 | 2,059,100 |
Dec 20, 2023 | 13.83 | 13.85 | 13.69 | 13.69 | 13.69 | 1,488,700 |
Dec 19, 2023 | 13.73 | 13.83 | 13.70 | 13.78 | 13.78 | 1,379,200 |
Dec 18, 2023 | 13.67 | 13.84 | 13.67 | 13.80 | 13.80 | 2,182,100 |
Dec 15, 2023 | 13.96 | 13.99 | 13.66 | 13.71 | 13.71 | 6,680,300 |
Dec 14, 2023 | 14.14 | 14.17 | 13.98 | 14.05 | 14.05 | 3,230,600 |
Dec 13, 2023 | 13.98 | 14.20 | 13.97 | 14.15 | 14.15 | 1,974,600 |
Dec 12, 2023 | 13.99 | 14.07 | 13.94 | 14.06 | 14.06 | 1,264,900 |
Dec 11, 2023 | 14.03 | 14.09 | 13.96 | 14.04 | 14.04 | 2,065,000 |
Dec 8, 2023 | 13.99 | 14.06 | 13.95 | 14.06 | 14.06 | 838,200 |
Dec 7, 2023 | 13.98 | 14.13 | 13.95 | 14.08 | 14.08 | 1,585,200 |
Dec 6, 2023 | 14.04 | 14.04 | 13.94 | 13.94 | 13.94 | 1,313,800 |
Dec 5, 2023 | 14.00 | 14.03 | 13.97 | 13.97 | 13.97 | 1,250,500 |
Dec 4, 2023 | 14.01 | 14.13 | 14.01 | 14.10 | 14.10 | 2,487,000 |
Dec 1, 2023 | 14.04 | 14.17 | 14.03 | 14.17 | 14.17 | 830,900 |
Nov 30, 2023 | 14.10 | 14.15 | 14.05 | 14.15 | 14.15 | 1,965,300 |
Nov 29, 2023 | 14.00 | 14.04 | 13.97 | 14.02 | 14.02 | 1,527,600 |
Nov 28, 2023 | 14.06 | 14.10 | 14.01 | 14.09 | 14.09 | 1,700,400 |
Nov 27, 2023 | 14.04 | 14.10 | 14.04 | 14.07 | 14.07 | 1,263,300 |
Nov 24, 2023 | 13.99 | 14.10 | 13.98 | 14.04 | 14.04 | 870,400 |
Nov 22, 2023 | 14.05 | 14.05 | 13.94 | 14.00 | 14.00 | 956,600 |
Nov 21, 2023 | 14.02 | 14.10 | 14.00 | 14.02 | 14.02 | 1,855,800 |
Nov 20, 2023 | 13.91 | 14.03 | 13.85 | 14.01 | 14.01 | 2,082,300 |
Nov 17, 2023 | 13.96 | 14.01 | 13.92 | 13.95 | 13.95 | 1,833,800 |
Nov 16, 2023 | 13.67 | 13.76 | 13.67 | 13.72 | 13.72 | 996,400 |
Nov 15, 2023 | 13.77 | 13.80 | 13.67 | 13.68 | 13.68 | 1,351,500 |
Nov 14, 2023 | 13.75 | 13.85 | 13.75 | 13.81 | 13.81 | 1,928,100 |
Nov 13, 2023 | 13.57 | 13.66 | 13.55 | 13.64 | 13.64 | 1,281,600 |
Nov 10, 2023 | 13.69 | 13.70 | 13.56 | 13.69 | 13.69 | 1,853,600 |
Nov 9, 2023 | 13.81 | 13.81 | 13.56 | 13.59 | 13.59 | 1,785,100 |
Nov 8, 2023 | 13.82 | 13.85 | 13.72 | 13.77 | 13.77 | 1,312,400 |
Nov 7, 2023 | 13.77 | 13.80 | 13.72 | 13.78 | 13.78 | 1,228,000 |
Nov 6, 2023 | 13.86 | 13.86 | 13.69 | 13.71 | 13.71 | 1,743,300 |
Nov 3, 2023 | 13.98 | 14.03 | 13.87 | 14.01 | 14.01 | 1,426,100 |
Nov 2, 2023 | 13.79 | 13.89 | 13.77 | 13.87 | 13.87 | 1,876,500 |
Nov 1, 2023 | 13.61 | 13.68 | 13.60 | 13.65 | 13.65 | 1,906,200 |
Oct 31, 2023 | 13.50 | 13.60 | 13.46 | 13.60 | 13.60 | 2,246,300 |
Oct 30, 2023 | 13.35 | 13.43 | 13.33 | 13.36 | 13.36 | 2,635,300 |
Oct 27, 2023 | 13.46 | 13.56 | 13.43 | 13.47 | 13.47 | 3,380,900 |
Oct 26, 2023 | 13.82 | 13.92 | 13.19 | 13.38 | 13.38 | 8,691,300 |
Oct 25, 2023 | 14.52 | 14.58 | 14.46 | 14.50 | 14.50 | 1,293,500 |
Oct 24, 2023 | 14.55 | 14.59 | 14.52 | 14.58 | 14.58 | 1,393,200 |
Oct 23, 2023 | 14.43 | 14.55 | 14.43 | 14.52 | 14.52 | 1,453,700 |
Oct 20, 2023 | 14.49 | 14.57 | 14.49 | 14.53 | 14.53 | 1,319,500 |
Oct 19, 2023 | 14.59 | 14.64 | 14.49 | 14.53 | 14.53 | 1,950,800 |
Oct 18, 2023 | 14.67 | 14.69 | 14.60 | 14.63 | 14.63 | 1,990,900 |
Oct 17, 2023 | 14.89 | 15.00 | 14.87 | 14.91 | 14.91 | 1,739,800 |
Oct 16, 2023 | 14.99 | 15.08 | 14.98 | 15.04 | 15.04 | 1,543,400 |
Oct 13, 2023 | 15.07 | 15.19 | 15.04 | 15.14 | 15.14 | 1,211,400 |
Oct 12, 2023 | 15.35 | 15.39 | 15.26 | 15.31 | 15.31 | 1,068,200 |
Oct 11, 2023 | 15.35 | 15.38 | 15.28 | 15.32 | 15.32 | 1,453,600 |
Oct 10, 2023 | 15.35 | 15.47 | 15.31 | 15.43 | 15.43 | 1,457,000 |
Oct 9, 2023 | 15.10 | 15.26 | 15.10 | 15.23 | 15.23 | 2,699,000 |
Oct 6, 2023 | 15.00 | 15.20 | 14.99 | 15.16 | 15.16 | 3,471,400 |
Oct 5, 2023 | 14.82 | 14.90 | 14.81 | 14.88 | 14.88 | 1,826,900 |
Oct 4, 2023 | 14.64 | 14.67 | 14.55 | 14.63 | 14.63 | 5,103,200 |
Oct 3, 2023 | 14.89 | 15.05 | 14.87 | 14.95 | 14.95 | 2,335,800 |
Oct 2, 2023 | 15.26 | 15.32 | 15.20 | 15.28 | 15.28 | 2,445,600 |
Sep 29, 2023 | 15.51 | 15.58 | 15.44 | 15.47 | 15.47 | 1,339,300 |
Sep 28, 2023 | 15.53 | 15.63 | 15.50 | 15.59 | 15.59 | 1,961,800 |
Sep 27, 2023 | 16.05 | 16.06 | 15.87 | 15.95 | 15.95 | 1,482,300 |
Sep 26, 2023 | 16.00 | 16.06 | 15.96 | 15.96 | 15.96 | 1,218,400 |
Sep 25, 2023 | 15.93 | 15.99 | 15.88 | 15.97 | 15.97 | 1,446,800 |
Sep 22, 2023 | 15.86 | 15.92 | 15.82 | 15.84 | 15.84 | 1,327,800 |
Sep 21, 2023 | 16.02 | 16.02 | 15.92 | 15.93 | 15.93 | 1,514,600 |
Sep 20, 2023 | 16.32 | 16.39 | 16.28 | 16.29 | 16.29 | 1,148,800 |
Sep 19, 2023 | 16.31 | 16.35 | 16.28 | 16.30 | 16.30 | 1,398,200 |
Sep 18, 2023 | 16.29 | 16.33 | 16.23 | 16.31 | 16.31 | 1,500,200 |
Sep 15, 2023 | 16.30 | 16.36 | 16.30 | 16.32 | 16.32 | 2,127,700 |
Sep 14, 2023 | 16.23 | 16.36 | 16.20 | 16.29 | 16.29 | 2,233,100 |
Sep 13, 2023 | 15.91 | 15.99 | 15.90 | 15.96 | 15.96 | 1,756,000 |
Sep 12, 2023 | 15.80 | 15.87 | 15.72 | 15.81 | 15.81 | 2,297,100 |
Sep 11, 2023 | 15.41 | 15.55 | 15.39 | 15.49 | 15.49 | 1,878,400 |
Sep 8, 2023 | 15.25 | 15.28 | 15.20 | 15.21 | 15.21 | 1,293,000 |
Sep 7, 2023 | 15.28 | 15.32 | 15.25 | 15.30 | 15.30 | 1,782,300 |
Sep 6, 2023 | 15.25 | 15.25 | 15.14 | 15.17 | 15.17 | 2,178,100 |
Sep 5, 2023 | 15.38 | 15.42 | 15.30 | 15.32 | 15.32 | 1,757,000 |
Sep 1, 2023 | 15.50 | 15.54 | 15.35 | 15.39 | 15.39 | 1,369,300 |
Aug 31, 2023 | 15.39 | 15.41 | 15.36 | 15.40 | 15.40 | 1,656,200 |
Aug 30, 2023 | 15.37 | 15.42 | 15.30 | 15.31 | 15.31 | 1,126,700 |
Aug 29, 2023 | 15.14 | 15.35 | 15.14 | 15.35 | 15.35 | 1,465,800 |
Aug 28, 2023 | 15.20 | 15.29 | 15.20 | 15.28 | 15.28 | 939,200 |
Aug 25, 2023 | 15.21 | 15.27 | 15.14 | 15.23 | 15.23 | 1,586,000 |
Aug 24, 2023 | 15.24 | 15.26 | 15.13 | 15.14 | 15.14 | 1,135,700 |
Aug 23, 2023 | 15.18 | 15.26 | 15.18 | 15.23 | 15.23 | 1,254,800 |
Aug 22, 2023 | 15.08 | 15.14 | 15.04 | 15.04 | 15.04 | 1,220,700 |
Aug 21, 2023 | 14.96 | 15.05 | 14.94 | 15.03 | 15.03 | 1,707,800 |
Aug 18, 2023 | 14.98 | 15.07 | 14.97 | 15.05 | 15.05 | 1,954,800 |
Aug 17, 2023 | 15.16 | 15.22 | 15.09 | 15.11 | 15.11 | 1,576,300 |
Aug 16, 2023 | 15.15 | 15.19 | 15.07 | 15.08 | 15.08 | 1,602,800 |
Aug 15, 2023 | 15.18 | 15.25 | 15.18 | 15.21 | 15.21 | 2,398,700 |
Aug 14, 2023 | 15.23 | 15.32 | 15.22 | 15.27 | 15.27 | 1,317,900 |
Aug 11, 2023 | 15.28 | 15.35 | 15.25 | 15.34 | 15.34 | 2,022,600 |
Aug 10, 2023 | 15.42 | 15.48 | 15.28 | 15.29 | 15.29 | 2,329,600 |
Aug 9, 2023 | 15.38 | 15.49 | 15.38 | 15.41 | 15.41 | 2,007,900 |
Aug 8, 2023 | 15.27 | 15.37 | 15.25 | 15.36 | 15.36 | 2,489,500 |
Aug 7, 2023 | 15.31 | 15.40 | 15.30 | 15.37 | 15.37 | 2,991,100 |
Aug 4, 2023 | 15.08 | 15.28 | 15.07 | 15.21 | 15.21 | 3,127,900 |
Aug 3, 2023 | 15.12 | 15.17 | 15.08 | 15.16 | 15.16 | 3,305,100 |
Aug 2, 2023 | 15.07 | 15.25 | 15.07 | 15.12 | 15.12 | 3,098,900 |
Aug 1, 2023 | 14.92 | 15.26 | 14.92 | 15.12 | 15.12 | 5,161,300 |
Jul 31, 2023 | 15.21 | 15.28 | 15.18 | 15.26 | 15.26 | 1,906,100 |
Jul 28, 2023 | 15.42 | 15.48 | 15.29 | 15.31 | 15.31 | 2,617,300 |
Jul 27, 2023 | 15.60 | 15.81 | 15.55 | 15.61 | 15.61 | 4,836,100 |
Jul 26, 2023 | 15.39 | 15.47 | 15.36 | 15.45 | 15.45 | 3,680,400 |
Jul 25, 2023 | 15.37 | 15.38 | 15.31 | 15.35 | 15.35 | 3,685,000 |
Jul 24, 2023 | 15.48 | 15.54 | 15.46 | 15.48 | 15.48 | 3,506,600 |
Jul 21, 2023 | 15.54 | 15.59 | 15.48 | 15.56 | 15.56 | 4,053,700 |
Jul 20, 2023 | 15.34 | 15.42 | 15.33 | 15.35 | 15.35 | 3,152,200 |
Jul 19, 2023 | 15.53 | 15.54 | 15.38 | 15.44 | 15.44 | 3,142,000 |
Jul 18, 2023 | 15.40 | 15.52 | 15.39 | 15.43 | 15.43 | 2,738,600 |
Jul 17, 2023 | 15.30 | 15.35 | 15.26 | 15.27 | 15.27 | 2,671,600 |
Jul 14, 2023 | 15.53 | 15.53 | 15.36 | 15.38 | 15.38 | 2,484,000 |
Jul 13, 2023 | 15.66 | 15.68 | 15.59 | 15.62 | 15.62 | 2,165,500 |
Jul 12, 2023 | 15.34 | 15.63 | 15.34 | 15.59 | 15.59 | 3,018,100 |
Jul 11, 2023 | 15.60 | 15.62 | 15.42 | 15.48 | 15.48 | 3,296,800 |
Jul 10, 2023 | 15.50 | 15.56 | 15.22 | 15.54 | 15.54 | 1,643,400 |
Jul 7, 2023 | 15.37 | 15.52 | 15.37 | 15.48 | 15.48 | 1,894,900 |
Jul 6, 2023 | 15.45 | 15.49 | 15.35 | 15.44 | 15.44 | 1,526,900 |
Jul 5, 2023 | 15.68 | 15.71 | 15.60 | 15.61 | 15.61 | 817,900 |
Jul 3, 2023 | 15.65 | 15.68 | 15.62 | 15.64 | 15.64 | 822,500 |
Jun 30, 2023 | 15.64 | 15.73 | 15.64 | 15.71 | 15.71 | 1,743,000 |
Jun 29, 2023 | 15.69 | 15.71 | 15.63 | 15.70 | 15.70 | 961,900 |
Jun 28, 2023 | 15.71 | 15.73 | 15.65 | 15.70 | 15.70 | 1,465,900 |
Jun 27, 2023 | 15.62 | 15.65 | 15.52 | 15.57 | 15.57 | 1,156,300 |
Jun 26, 2023 | 15.79 | 15.89 | 15.71 | 15.77 | 15.77 | 1,442,300 |
Jun 23, 2023 | 16.04 | 16.04 | 15.91 | 15.92 | 15.92 | 1,152,600 |
Jun 22, 2023 | 16.07 | 16.15 | 16.07 | 16.09 | 16.09 | 1,265,200 |
Jun 21, 2023 | 16.03 | 16.14 | 16.00 | 16.09 | 16.09 | 1,355,700 |
Jun 20, 2023 | 16.13 | 16.18 | 16.06 | 16.11 | 16.11 | 1,820,000 |
Jun 16, 2023 | 16.14 | 16.23 | 16.06 | 16.09 | 16.09 | 3,243,600 |
Jun 15, 2023 | 16.04 | 16.17 | 16.04 | 16.15 | 16.15 | 1,079,400 |
Jun 14, 2023 | 16.17 | 16.19 | 16.05 | 16.09 | 16.09 | 1,533,400 |
Jun 13, 2023 | 16.22 | 16.27 | 16.17 | 16.19 | 16.19 | 1,838,600 |
Jun 12, 2023 | 16.10 | 16.13 | 16.01 | 16.07 | 16.07 | 2,046,400 |
Jun 9, 2023 | 16.28 | 16.28 | 16.16 | 16.21 | 16.21 | 1,643,300 |
Jun 8, 2023 | 15.99 | 16.13 | 15.99 | 16.12 | 16.12 | 1,665,500 |
Jun 7, 2023 | 16.11 | 16.21 | 16.05 | 16.09 | 16.09 | 1,444,100 |
Jun 6, 2023 | 16.29 | 16.37 | 16.24 | 16.37 | 16.37 | 1,905,300 |
Jun 5, 2023 | 16.05 | 16.10 | 16.01 | 16.04 | 16.04 | 1,482,200 |
Jun 2, 2023 | 16.10 | 16.15 | 16.04 | 16.12 | 16.12 | 1,293,900 |
Jun 1, 2023 | 15.84 | 15.90 | 15.78 | 15.89 | 15.89 | 1,405,400 |
May 31, 2023 | 15.84 | 15.88 | 15.67 | 15.84 | 15.84 | 2,472,100 |
May 30, 2023 | 16.12 | 16.17 | 16.02 | 16.08 | 16.08 | 2,400,500 |
May 26, 2023 | 16.12 | 16.22 | 16.09 | 16.10 | 16.10 | 2,496,300 |
May 25, 2023 | 16.35 | 16.35 | 16.17 | 16.22 | 16.22 | 2,256,300 |
May 24, 2023 | 16.32 | 16.34 | 16.23 | 16.25 | 16.25 | 1,211,000 |
May 23, 2023 | 16.34 | 16.40 | 16.31 | 16.32 | 16.32 | 1,639,700 |
May 22, 2023 | 16.42 | 16.47 | 16.37 | 16.42 | 16.42 | 1,398,200 |
May 19, 2023 | 16.12 | 16.21 | 16.08 | 16.18 | 16.18 | 1,599,100 |
May 18, 2023 | 16.17 | 16.19 | 16.01 | 16.06 | 16.06 | 2,666,000 |
May 17, 2023 | 16.31 | 16.33 | 16.19 | 16.28 | 16.28 | 1,991,600 |
May 16, 2023 | 16.49 | 16.52 | 16.44 | 16.45 | 16.45 | 1,261,000 |
May 15, 2023 | 16.48 | 16.53 | 16.40 | 16.52 | 16.52 | 1,656,700 |
May 12, 2023 | 16.49 | 16.58 | 16.36 | 16.38 | 16.38 | 3,007,900 |
May 11, 2023 | 16.67 | 16.69 | 16.01 | 16.16 | 16.16 | 5,991,700 |
May 10, 2023 | 16.97 | 17.03 | 16.85 | 16.98 | 16.98 | 3,052,600 |
May 9, 2023 | 17.07 | 17.11 | 17.05 | 17.11 | 17.11 | 1,389,300 |
May 8, 2023 | 16.90 | 17.06 | 16.90 | 17.03 | 17.03 | 1,704,600 |
May 5, 2023 | 16.78 | 16.89 | 16.77 | 16.87 | 16.87 | 1,679,500 |
May 4, 2023 | 16.68 | 16.78 | 16.68 | 16.75 | 16.75 | 1,805,000 |
May 3, 2023 | 16.68 | 16.77 | 16.68 | 16.71 | 16.71 | 1,708,800 |
Related Tickers
HLN Haleon plc
8.32
-0.36%
CTLT Catalent, Inc.
56.34
+0.61%
VTRS Viatris Inc.
11.60
-0.26%
RDY Dr. Reddy's Laboratories Limited
74.78
+1.08%
NBIX Neurocrine Biosciences, Inc.
139.83
-2.24%
HCM HUTCHMED (China) Limited
19.56
+4.26%
TEVA Teva Pharmaceutical Industries Limited
14.08
+0.72%
PRGO Perrigo Company plc
33.06
+0.49%
AMRX Amneal Pharmaceuticals, Inc.
6.21
+1.47%
LFCR Lifecore Biomedical, Inc.
6.35
-1.40%